Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.740 | 2.780 | 2.730 | 2.730 | 38,700 | -0.04(-1.44%) |
Feb 27, 2020 | 2.830 | 2.890 | 2.760 | 2.770 | 49,046 | -0.06(-2.12%) |
Feb 26, 2020 | 2.880 | 2.900 | 2.830 | 2.830 | 51,511 | -0.05(-1.74%) |
Feb 25, 2020 | 2.900 | 2.910 | 2.870 | 2.880 | 25,598 | -0.01(-0.35%) |
Feb 24, 2020 | 2.880 | 2.920 | 2.880 | 2.890 | 34,115 | -0.02(-0.69%) |
Feb 21, 2020 | 2.920 | 2.940 | 2.880 | 2.910 | 57,800 | +0.01(+0.34%) |
Feb 20, 2020 | 2.910 | 2.920 | 2.880 | 2.900 | 23,192 | +0.00(+0.00%) |
Feb 19, 2020 | 2.925 | 2.925 | 2.880 | 2.900 | 16,867 | -0.01(-0.34%) |
Feb 18, 2020 | 2.910 | 2.938 | 2.905 | 2.910 | 15,631 | +0.01(+0.24%) |
Feb 14, 2020 | 2.900 | 2.925 | 2.890 | 2.903 | 28,900 | +0.00(+0.10%) |
Feb 13, 2020 | 2.940 | 2.980 | 2.900 | 2.900 | 28,563 | -0.08(-2.68%) |
Feb 12, 2020 | 3.020 | 3.050 | 2.980 | 2.980 | 10,032 | -0.01(-0.33%) |
Feb 11, 2020 | 2.960 | 3.020 | 2.960 | 2.990 | 32,725 | +0.03(+1.01%) |
Feb 10, 2020 | 2.950 | 3.000 | 2.950 | 2.960 | 20,458 | +0.01(+0.34%) |
Feb 07, 2020 | 2.910 | 2.950 | 2.910 | 2.950 | 9,600 | +0.05(+1.72%) |
Feb 06, 2020 | 2.980 | 2.985 | 2.897 | 2.900 | 74,520 | -0.08(-2.68%) |
Feb 05, 2020 | 3.000 | 3.024 | 2.950 | 2.980 | 50,042 | -0.01(-0.33%) |
Feb 04, 2020 | 3.040 | 3.040 | 2.990 | 2.990 | 29,097 | -0.04(-1.32%) |
Feb 03, 2020 | 3.060 | 3.060 | 3.010 | 3.030 | 5,569 | +0.02(+0.77%) |
Jan 31, 2020 | 3.120 | 3.170 | 2.990 | 3.007 | 68,500 | -0.09(-3.01%) |
Jan 30, 2020 | 3.120 | 3.122 | 3.100 | 3.100 | 39,237 | -0.02(-0.64%) |
Jan 29, 2020 | 3.130 | 3.130 | 3.120 | 3.120 | 21,157 | +0.00(+0.00%) |
Jan 28, 2020 | 3.140 | 3.150 | 3.110 | 3.120 | 34,049 | -0.02(-0.64%) |
Jan 27, 2020 | 3.150 | 3.180 | 3.130 | 3.140 | 43,352 | -0.06(-1.88%) |
Jan 24, 2020 | 3.310 | 3.310 | 3.160 | 3.200 | 138,000 | -0.09(-2.74%) |
Jan 23, 2020 | 3.290 | 3.310 | 3.250 | 3.290 | 7,970 | +0.02(+0.61%) |
Jan 22, 2020 | 3.260 | 3.290 | 3.250 | 3.270 | 13,160 | +0.02(+0.62%) |
Jan 21, 2020 | 3.330 | 3.330 | 3.250 | 3.250 | 28,685 | -0.08(-2.40%) |
Jan 17, 2020 | 3.370 | 3.416 | 3.320 | 3.330 | 13,400 | -0.05(-1.48%) |
Jan 16, 2020 | 3.413 | 3.420 | 3.374 | 3.380 | 20,602 | -0.04(-1.17%) |
Jan 15, 2020 | 3.479 | 3.479 | 3.410 | 3.420 | 16,257 | -0.03(-0.87%) |
Jan 14, 2020 | 3.451 | 3.460 | 3.450 | 3.450 | 7,640 | -0.01(-0.29%) |
Jan 13, 2020 | 3.470 | 3.484 | 3.430 | 3.460 | 12,317 | -0.04(-1.09%) |
Jan 10, 2020 | 3.500 | 3.522 | 3.490 | 3.498 | 9,700 | -0.00(-0.05%) |
Jan 09, 2020 | 3.480 | 3.550 | 3.477 | 3.500 | 42,944 | +0.02(+0.57%) |
Jan 08, 2020 | 3.410 | 3.540 | 3.410 | 3.480 | 17,855 | +0.01(+0.29%) |
Jan 07, 2020 | 3.444 | 3.480 | 3.421 | 3.470 | 8,436 | +0.01(+0.29%) |
Jan 06, 2020 | 3.470 | 3.492 | 3.410 | 3.460 | 8,997 | -0.04(-1.14%) |
Jan 03, 2020 | 3.470 | 3.530 | 3.430 | 3.500 | 12,500 | +0.04(+1.16%) |
Jan 02, 2020 | 3.400 | 3.510 | 3.400 | 3.460 | 25,191 | +0.03(+0.87%) |
Dec 31, 2019 | 3.300 | 3.490 | 3.300 | 3.430 | 49,800 | +0.10(+3.00%) |
Dec 30, 2019 | 3.480 | 3.520 | 3.330 | 3.330 | 130,200 | -0.25(-6.98%) |
Dec 27, 2019 | 3.680 | 3.680 | 3.520 | 3.580 | 71,800 | -0.06(-1.65%) |
Dec 26, 2019 | 3.570 | 3.690 | 3.510 | 3.640 | 21,889 | +0.01(+0.28%) |
Dec 24, 2019 | 3.512 | 3.630 | 3.512 | 3.630 | 9,100 | +0.04(+1.11%) |
Dec 23, 2019 | 3.540 | 3.660 | 3.540 | 3.590 | 49,709 | +0.01(+0.28%) |
Dec 20, 2019 | 3.660 | 3.710 | 3.560 | 3.580 | 31,600 | -0.18(-4.67%) |
Dec 19, 2019 | 3.520 | 3.770 | 3.510 | 3.755 | 45,792 | +0.22(+6.08%) |
Dec 18, 2019 | 3.460 | 3.580 | 3.420 | 3.540 | 20,495 | +0.07(+2.02%) |
Dec 17, 2019 | 3.460 | 3.570 | 3.300 | 3.470 | 144,611 | -0.01(-0.29%) |
Dec 16, 2019 | 3.570 | 3.570 | 3.400 | 3.480 | 100,127 | -0.11(-3.06%) |
Dec 13, 2019 | 3.560 | 3.650 | 3.520 | 3.590 | 29,100 | -0.01(-0.28%) |
Dec 12, 2019 | 3.750 | 3.770 | 3.580 | 3.600 | 31,801 | -0.15(-4.05%) |
Dec 11, 2019 | 3.760 | 3.800 | 3.697 | 3.752 | 45,818 | -0.04(-1.00%) |
Dec 10, 2019 | 3.690 | 3.790 | 3.650 | 3.790 | 35,143 | +0.10(+2.71%) |
Dec 09, 2019 | 3.560 | 3.690 | 3.480 | 3.690 | 58,855 | +0.14(+3.94%) |
Dec 06, 2019 | 3.510 | 3.578 | 3.506 | 3.550 | 29,600 | +0.04(+1.14%) |
Dec 05, 2019 | 3.540 | 3.580 | 3.450 | 3.510 | 27,330 | -0.04(-1.13%) |
Dec 04, 2019 | 3.550 | 3.563 | 3.515 | 3.550 | 40,828 | +0.00(+0.00%) |
Dec 03, 2019 | 3.640 | 3.640 | 3.520 | 3.550 | 81,204 | -0.06(-1.66%) |